Anzheng Fashion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.990 | 4.100 | 3.940 | 4.080 | 4.080 | 2,187,800 |
| 2024-07-24 | 4.050 | 4.090 | 3.990 | 4.000 | 4.000 | 1,784,760 |
| 2024-07-23 | 4.120 | 4.220 | 4.070 | 4.070 | 4.070 | 1,859,488 |
| 2024-07-22 | 4.110 | 4.180 | 4.050 | 4.130 | 4.130 | 1,719,900 |
| 2024-07-19 | 4.130 | 4.150 | 4.060 | 4.110 | 4.110 | 1,363,900 |
| 2024-07-18 | 4.130 | 4.150 | 4.050 | 4.120 | 4.120 | 1,949,140 |
| 2024-07-17 | 4.130 | 4.220 | 4.130 | 4.170 | 4.170 | 1,784,440 |
| 2024-07-16 | 4.200 | 4.260 | 4.160 | 4.180 | 4.180 | 1,328,340 |
| 2024-07-15 | 4.240 | 4.250 | 4.150 | 4.220 | 4.220 | 2,114,900 |
| 2024-07-12 | 4.270 | 4.340 | 4.230 | 4.260 | 4.260 | 2,371,100 |
| 2024-07-11 | 4.110 | 4.280 | 4.110 | 4.250 | 4.250 | 2,555,061 |
| 2024-07-10 | 4.180 | 4.200 | 4.050 | 4.060 | 4.060 | 2,191,860 |
| 2024-07-09 | 4.160 | 4.230 | 4.050 | 4.180 | 4.180 | 2,085,038 |
| 2024-07-08 | 4.300 | 4.330 | 4.170 | 4.180 | 4.180 | 1,819,944 |
| 2024-07-05 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2024-07-04 | 4.400 | 4.410 | 4.210 | 4.230 | 4.230 | 2,324,040 |
| 2024-07-03 | 4.450 | 4.480 | 4.400 | 4.420 | 4.420 | 1,558,040 |
| 2024-07-02 | 4.370 | 4.470 | 4.360 | 4.430 | 4.430 | 1,649,700 |
| 2024-07-01 | 4.380 | 4.410 | 4.300 | 4.370 | 4.370 | 1,819,900 |
| 2024-06-28 | 4.380 | 4.470 | 4.350 | 4.370 | 4.370 | 1,474,940 |
| 2024-06-27 | 4.440 | 4.510 | 4.380 | 4.380 | 4.380 | 1,727,040 |
| 2024-06-26 | 4.280 | 4.460 | 4.220 | 4.440 | 4.440 | 2,006,540 |
| 2024-06-25 | 4.210 | 4.330 | 4.200 | 4.280 | 4.280 | 2,214,918 |
| 2024-06-24 | 4.370 | 4.390 | 4.180 | 4.210 | 4.210 | 2,995,580 |
| 2024-06-21 | 4.370 | 4.490 | 4.350 | 4.400 | 4.400 | 2,047,000 |
| 2024-06-20 | 4.510 | 4.520 | 4.360 | 4.400 | 4.400 | 3,111,700 |
| 2024-06-19 | 4.620 | 4.680 | 4.590 | 4.620 | 4.620 | 2,252,900 |
| 2024-06-18 | 4.560 | 4.660 | 4.530 | 4.630 | 4.630 | 2,094,400 |
| 2024-06-17 | 4.650 | 4.660 | 4.560 | 4.580 | 4.580 | 1,805,740 |
| 2024-06-14 | 4.570 | 4.690 | 4.520 | 4.640 | 4.640 | 2,302,798 |
| 2024-06-13 | 4.700 | 4.730 | 4.560 | 4.610 | 4.610 | 2,667,001 |
| 2024-06-12 | 4.570 | 4.710 | 4.550 | 4.700 | 4.700 | 2,716,700 |
| 2024-06-11 | 4.600 | 4.660 | 4.500 | 4.590 | 4.590 | 3,602,260 |
| 2024-06-07 | 4.440 | 4.680 | 4.430 | 4.660 | 4.660 | 5,122,701 |
| 2024-06-06 | 4.690 | 4.710 | 4.340 | 4.410 | 4.410 | 6,547,681 |
| 2024-06-05 | 4.790 | 4.890 | 4.670 | 4.670 | 4.670 | 3,902,500 |
| 2024-06-04 | 4.850 | 4.870 | 4.640 | 4.830 | 4.830 | 5,127,360 |
| 2024-06-03 | 5.070 | 5.080 | 4.800 | 4.860 | 4.860 | 6,064,740 |
| 2024-05-31 | 4.970 | 5.080 | 4.970 | 5.050 | 5.050 | 4,152,540 |
| 2024-05-30 | 5.110 | 5.110 | 4.940 | 4.950 | 4.950 | 5,956,640 |
| 2024-05-29 | 4.950 | 5.190 | 4.930 | 5.110 | 5.110 | 8,291,161 |
| 2024-05-28 | 5.120 | 5.200 | 4.980 | 5.000 | 5.000 | 9,979,266 |
| 2024-05-27 | 5.300 | 5.410 | 5.100 | 5.160 | 5.160 | 16,373,915 |
| 2024-05-24 | 6.320 | 6.350 | 5.530 | 5.550 | 5.550 | 25,160,258 |
| 2024-05-23 | 6.860 | 6.880 | 5.940 | 6.140 | 6.140 | 34,937,018 |
| 2024-05-22 | 6.150 | 6.250 | 6.150 | 6.250 | 6.250 | 4,475,121 |
| 2024-05-21 | 5.720 | 5.720 | 5.580 | 5.680 | 5.680 | 2,479,900 |
| 2024-05-20 | 5.770 | 5.820 | 5.640 | 5.660 | 5.660 | 3,574,740 |
| 2024-05-17 | 5.690 | 5.800 | 5.640 | 5.780 | 5.780 | 3,101,300 |
| 2024-05-16 | 5.660 | 5.720 | 5.620 | 5.680 | 5.680 | 3,082,900 |
| 2024-05-15 | 5.530 | 5.700 | 5.530 | 5.660 | 5.660 | 3,371,020 |
| 2024-05-14 | 5.310 | 5.630 | 5.290 | 5.610 | 5.610 | 4,276,560 |
| 2024-05-13 | 5.450 | 5.450 | 5.220 | 5.350 | 5.350 | 3,551,697 |
| 2024-05-10 | 5.480 | 5.540 | 5.380 | 5.440 | 5.440 | 2,429,600 |
| 2024-05-09 | 5.340 | 5.550 | 5.340 | 5.480 | 5.480 | 2,878,540 |
| 2024-05-08 | 5.580 | 5.580 | 5.400 | 5.430 | 5.430 | 3,260,280 |
| 2024-05-07 | 5.480 | 5.580 | 5.420 | 5.580 | 5.580 | 4,000,780 |
| 2024-05-06 | 5.390 | 5.500 | 5.350 | 5.450 | 5.450 | 5,544,972 |
| 2024-04-30 | 5.450 | 5.620 | 5.320 | 5.340 | 5.340 | 7,646,940 |
| 2024-04-29 | 5.360 | 5.770 | 5.310 | 5.760 | 5.760 | 6,211,420 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 0.5000 CNY |
| 2022-06-22 | 0.5000 CNY |
| 2021-06-07 | 0.3500 CNY |
| 2020-10-19 | 0.3500 CNY |
| 2020-06-01 | 0.3500 CNY |
| 2019-06-19 | 0.3500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.